Shams Textile Mills (SHMT)

SHMT
🏛️ Pakistán →
36.33
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 33.80 38.75 33.05 36.33 0.0M
2025-09-25 37.69 37.90 37.69 36.33 0.0M
2025-09-24 34.45 37.94 34.45 36.33 0.0M
2025-09-22 35.21 38.48 33.25 36.33 0.0M
2025-09-19 37.99 37.99 37.99 36.33 0.0M
2025-09-18 34.60 37.94 34.50 36.33 0.0M
2025-09-17 36.33 36.33 36.33 36.33 0.0M
2025-09-16 37.47 37.48 36.33 36.33 0.0M
2025-09-15 36.32 38.39 36.32 36.33 0.0M
2025-09-11 36.32 38.99 36.32 38.96 0.0M
2025-09-10 34.35 39.10 34.35 38.96 0.0M
2025-09-09 36.18 37.49 35.97 37.69 0.0M
2025-09-08 38.50 39.90 38.50 37.69 0.0M
2025-09-05 34.50 40.00 34.50 37.69 0.0M
2025-09-04 35.06 37.00 35.06 36.50 0.0M
2025-09-03 33.32 36.39 33.32 36.46 0.0M
2025-09-02 33.50 36.70 33.50 36.46 0.0M
2025-09-01 35.00 35.00 33.05 33.81 0.0M
2025-08-29 36.00 36.00 34.99 33.81 0.0M
2025-08-28 32.50 35.79 31.14 33.81 0.0M
2025-08-26 34.99 34.99 33.81 33.81 0.0M
2025-08-25 34.99 35.95 33.82 35.00 0.0M
2025-08-22 33.81 34.99 33.81 33.85 0.0M
2025-08-21 33.70 33.81 33.70 33.81 0.0M
2025-08-20 34.54 36.49 33.35 33.70 0.0M
2025-08-19 36.89 36.89 34.00 34.54 0.0M
2025-08-18 36.00 40.11 36.00 36.53 0.1M
2025-08-15 36.98 36.98 33.20 36.46 0.0M
2025-08-13 35.90 35.90 34.80 35.12 0.0M
2025-08-12 33.32 38.00 33.32 35.12 0.0M
2025-08-11 34.09 34.89 33.00 34.89 0.0M
2025-08-08 35.50 36.50 33.00 34.09 0.0M
2025-08-07 36.75 36.75 34.06 34.73 0.0M
2025-08-06 40.40 40.40 35.66 36.80 0.0M
2025-08-05 37.00 40.22 37.00 39.61 0.0M
2025-08-04 43.00 43.00 35.65 36.56 0.0M
2025-08-01 39.47 39.48 39.40 39.48 0.0M
2025-07-31 33.50 35.89 33.50 35.89 0.0M
2025-07-30 33.69 35.50 31.68 32.63 0.0M
2025-07-29 34.50 34.50 33.99 34.49 0.0M
2025-07-28 32.50 33.50 32.50 33.50 0.0M
2025-07-25 32.50 33.75 30.52 32.64 0.0M
2025-07-24 30.15 32.90 30.15 32.65 0.0M
2025-07-23 32.49 32.49 30.32 31.05 0.0M
2025-07-22 34.63 34.63 31.25 32.17 0.0M
2025-07-21 34.63 34.63 34.63 34.63 0.0M
2025-07-18 36.10 36.10 34.50 34.63 0.0M
2025-07-17 37.00 37.99 34.45 36.06 0.0M
2025-07-16 36.87 38.50 35.26 36.66 0.0M
2025-07-15 39.50 39.50 36.40 36.87 0.0M
2025-07-14 39.45 39.45 39.34 39.72 0.0M
2025-07-11 39.99 39.99 36.16 39.72 0.0M
2025-07-10 39.25 39.99 38.99 39.00 0.0M
2025-07-09 40.40 40.40 35.81 37.70 0.0M
2025-07-08 41.75 41.75 37.55 39.50 0.0M
2025-07-07 39.00 41.57 37.79 41.53 0.0M
2025-07-04 37.80 37.80 35.50 37.79 0.0M
2025-07-03 39.00 39.00 35.81 37.79 0.0M
2025-07-02 42.00 42.50 36.16 39.50 0.0M
2025-07-01 36.09 39.70 32.75 39.70 0.0M
2025-06-30 39.79 39.79 35.82 36.09 0.0M
2025-06-27 42.00 47.75 39.15 39.80 0.0M
2025-06-26 45.50 45.50 37.76 43.50 0.0M
2025-06-25 41.95 41.95 39.02 41.95 0.0M
2025-06-24 38.14 38.14 38.14 38.14 0.0M
2025-06-23 34.67 34.67 34.51 34.67 0.0M
2025-06-20 28.64 31.52 28.64 31.52 0.0M
2025-06-19 28.92 28.92 28.65 28.65 0.0M
2025-06-18 28.00 28.00 27.50 27.50 0.0M
2025-06-17 27.50 27.50 27.50 27.15 0.0M
2025-06-16 27.44 27.45 27.44 27.15 0.0M
2025-06-13 26.00 26.25 26.00 27.15 0.0M
2025-06-12 26.50 27.70 26.25 27.15 0.0M
2025-06-11 26.02 27.89 26.02 26.03 0.0M
2025-06-05 26.99 26.99 25.50 26.02 0.0M
2025-06-04 28.27 28.27 26.00 26.02 0.0M
2025-06-03 27.95 27.95 27.88 26.02 0.0M
2025-06-02 26.00 27.90 26.00 26.02 0.0M
2025-05-30 29.35 29.35 26.00 26.02 0.0M
2025-05-29 28.25 28.25 28.25 26.79 0.0M
2025-05-27 28.80 28.80 26.00 26.79 0.0M
2025-05-26 26.00 26.99 26.00 26.79 0.0M
2025-05-23 27.25 27.25 24.00 25.01 0.0M
2025-05-22 23.30 25.89 23.30 25.16 0.0M
2025-05-21 24.01 24.45 24.01 24.01 0.0M
2025-05-20 24.01 24.01 24.00 24.01 0.0M
2025-05-16 24.20 24.30 24.20 24.21 0.0M
2025-05-15 26.00 26.00 26.00 26.73 0.0M
2025-05-14 26.00 26.75 26.00 26.73 0.0M
2025-05-13 24.00 25.50 23.00 25.04 0.0M
2025-05-12 23.50 23.50 21.50 23.50 0.0M
2025-04-18 23.50 23.50 23.50 23.50 0.0M
2025-04-17 24.50 24.80 24.50 23.48 0.0M
2025-04-15 24.00 24.00 24.00 23.48 0.0M
2025-04-14 23.55 23.55 23.11 23.48 0.0M
2025-03-24 25.00 25.00 24.03 24.03 0.0M
2025-03-21 25.00 25.00 25.00 24.03 0.0M
2025-03-20 25.00 25.00 25.00 24.03 0.0M
2025-03-19 25.00 25.00 25.00 24.03 0.0M
2025-03-18 24.90 24.90 24.90 24.03 0.0M
2025-03-13 24.01 25.00 24.00 24.03 0.0M
2025-03-11 24.71 24.71 24.10 24.20 0.0M
2025-02-28 24.60 24.60 24.60 24.60 0.0M
2025-02-25 25.00 26.85 25.00 24.60 0.0M
2025-02-24 24.80 25.25 24.80 24.60 0.0M
2025-02-21 26.60 26.60 26.60 24.60 0.0M
2025-02-20 26.00 26.58 25.20 24.60 0.0M
2025-02-19 25.90 25.95 25.90 24.60 0.0M
2025-02-11 25.69 25.69 24.60 24.60 0.0M
2025-02-10 24.60 24.60 24.60 24.60 0.0M
2025-01-31 26.00 26.00 24.60 24.60 0.0M
2025-01-30 25.00 25.00 25.00 24.60 0.0M
2025-01-29 24.60 24.60 24.60 24.60 0.0M
2025-01-28 24.60 24.60 24.60 24.60 0.0M
2025-01-22 25.90 25.90 25.90 24.60 0.0M
2025-01-21 25.00 25.00 25.00 24.60 0.0M
2025-01-20 25.00 25.00 25.00 24.60 0.0M
2025-01-17 25.30 25.30 25.30 24.60 0.0M
2025-01-16 26.90 26.90 24.10 24.60 0.0M
2025-01-15 26.00 26.00 26.00 25.83 0.0M
2025-01-14 26.00 26.74 26.00 25.83 0.0M
2025-01-13 26.60 26.60 25.79 25.83 0.0M
2025-01-10 26.13 26.13 26.13 28.66 0.0M
2025-01-09 28.63 28.63 28.59 28.66 0.0M
2025-01-08 28.29 28.63 26.62 28.66 0.0M
2025-01-06 28.64 28.64 28.64 28.66 0.0M
2025-01-02 26.01 28.89 26.01 28.50 0.0M
2025-01-01 26.00 27.99 26.00 27.99 0.0M